Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.8245 | 0.8299 | 0.7900 | 0.7900 | 55,118 | -0.01(-1.80%) |
Jul 30, 2018 | 0.8296 | 0.8394 | 0.7700 | 0.8045 | 84,936 | -0.04(-4.23%) |
Jul 27, 2018 | 0.8600 | 0.8600 | 0.8200 | 0.8400 | 28,100 | -0.02(-2.21%) |
Jul 26, 2018 | 0.8400 | 0.8750 | 0.8000 | 0.8590 | 57,634 | +0.02(+2.26%) |
Jul 25, 2018 | 0.8300 | 0.8400 | 0.8000 | 0.8400 | 93,541 | +0.00(+0.00%) |
Jul 24, 2018 | 0.8550 | 0.8694 | 0.8400 | 0.8400 | 57,355 | -0.01(-1.11%) |
Jul 23, 2018 | 0.8394 | 0.8650 | 0.8300 | 0.8494 | 46,299 | +0.02(+2.36%) |
Jul 20, 2018 | 0.8301 | 0.8701 | 0.8200 | 0.8298 | 67,255 | -0.01(-1.21%) |
Jul 19, 2018 | 0.8400 | 0.8705 | 0.8305 | 0.8400 | 62,987 | +0.01(+1.14%) |
Jul 18, 2018 | 0.8750 | 0.8799 | 0.8200 | 0.8305 | 103,648 | -0.04(-4.53%) |
Jul 17, 2018 | 0.8400 | 0.8699 | 0.8300 | 0.8699 | 115,019 | +0.04(+4.81%) |
Jul 16, 2018 | 0.8356 | 0.8356 | 0.8160 | 0.8300 | 45,272 | +0.01(+1.72%) |
Jul 13, 2018 | 0.8100 | 0.8312 | 0.8100 | 0.8160 | 72,404 | +0.01(+1.76%) |
Jul 12, 2018 | 0.7810 | 0.8500 | 0.7810 | 0.8019 | 118,585 | +0.02(+2.03%) |
Jul 11, 2018 | 0.7980 | 0.7980 | 0.7780 | 0.7860 | 52,654 | +0.01(+1.68%) |
Jul 10, 2018 | 0.7899 | 0.8060 | 0.7700 | 0.7730 | 81,692 | +0.00(+0.60%) |
Jul 09, 2018 | 0.7862 | 0.7502 | 0.7684 | 77,400 | +0.01(+1.61%) | |
Jul 06, 2018 | 0.7887 | 0.7887 | 0.7501 | 0.7562 | 97,077 | -0.01(-1.78%) |
Jul 05, 2018 | 0.7900 | 0.7900 | 0.7500 | 0.7699 | 56,987 | +0.00(+0.54%) |
Jul 03, 2018 | 0.7658 | 0.7658 | 0.7658 | 0 | +0.03(+3.51%) | |
Jul 02, 2018 | 0.7600 | 0.7600 | 0.7360 | 0.7398 | 47,465 | +0.00(+0.45%) |
Jun 29, 2018 | 0.7100 | 0.7387 | 0.7100 | 0.7365 | 95,451 | +0.02(+2.29%) |
Jun 28, 2018 | 0.7250 | 0.7388 | 0.7020 | 0.7200 | 37,033 | -0.02(-2.04%) |
Jun 27, 2018 | 0.7300 | 0.7586 | 0.7110 | 0.7350 | 62,942 | +0.00(+0.38%) |
Jun 26, 2018 | 0.7479 | 0.7589 | 0.7200 | 0.7322 | 54,720 | -0.01(-1.27%) |
Jun 25, 2018 | 0.7100 | 0.7589 | 0.7100 | 0.7416 | 33,620 | +0.04(+5.94%) |
Jun 22, 2018 | 0.7565 | 0.7600 | 0.7000 | 0.7000 | 72,917 | -0.06(-7.47%) |
Jun 21, 2018 | 0.7302 | 0.7588 | 0.7059 | 0.7565 | 195,651 | +0.01(+1.54%) |
Jun 20, 2018 | 0.7500 | 0.7699 | 0.7435 | 0.7450 | 98,379 | -0.02(-1.97%) |
Jun 19, 2018 | 0.7800 | 0.7800 | 0.7530 | 0.7600 | 38,256 | -0.00(-0.26%) |
Jun 18, 2018 | 0.7700 | 0.7797 | 0.7610 | 0.7620 | 39,391 | -0.01(-0.91%) |
Jun 15, 2018 | 0.7751 | 0.7651 | 0.7690 | 46,444 | +0.00(+0.51%) | |
Jun 14, 2018 | 0.7810 | 0.7810 | 0.7500 | 0.7651 | 145,859 | -0.01(-0.77%) |
Jun 13, 2018 | 0.8000 | 0.8299 | 0.7710 | 0.7710 | 72,646 | -0.04(-4.80%) |
Jun 12, 2018 | 0.7800 | 0.8550 | 0.7660 | 0.8099 | 178,272 | +0.02(+3.17%) |
Jun 11, 2018 | 0.8000 | 0.8400 | 0.7632 | 0.7850 | 331,333 | -0.06(-7.10%) |
Jun 08, 2018 | 0.8511 | 0.8648 | 0.8450 | 0.8450 | 101,283 | -0.01(-0.66%) |
Jun 07, 2018 | 0.8520 | 0.8700 | 0.8506 | 0.8506 | 20,269 | -0.01(-1.21%) |
Jun 06, 2018 | 0.8595 | 0.8610 | 77,254 | -0.01(-0.98%) | ||
Jun 05, 2018 | 0.8700 | 0.8710 | 0.8600 | 0.8695 | 30,683 | +0.01(+0.99%) |
Jun 04, 2018 | 0.8660 | 0.8700 | 0.8552 | 0.8610 | 23,023 | -0.01(-1.03%) |
Jun 01, 2018 | 0.8600 | 0.8799 | 0.8600 | 0.8700 | 69,356 | +0.00(+0.00%) |
May 31, 2018 | 0.8669 | 0.8758 | 0.8600 | 0.8700 | 26,905 | +0.00(+0.46%) |
May 30, 2018 | 0.8710 | 0.8710 | 0.8600 | 0.8660 | 36,367 | -0.01(-1.59%) |
May 29, 2018 | 0.8750 | 0.8900 | 0.8581 | 0.8800 | 64,795 | -0.01(-0.56%) |
May 25, 2018 | 0.8850 | 0.8850 | 0.8850 | 0 | +0.01(+1.03%) | |
May 24, 2018 | 0.8810 | 0.8896 | 0.8750 | 0.8760 | 13,929 | +0.01(+0.57%) |
May 23, 2018 | 0.8796 | 0.8862 | 0.8710 | 0.8710 | 10,010 | -0.01(-0.59%) |
May 22, 2018 | 0.8820 | 0.8900 | 0.8730 | 0.8762 | 36,302 | -0.01(-0.88%) |
May 21, 2018 | 0.9100 | 0.9104 | 0.8812 | 0.8840 | 28,010 | -0.02(-1.78%) |
May 18, 2018 | 0.9300 | 0.9340 | 0.8850 | 0.9000 | 22,122 | -0.00(-0.54%) |
May 17, 2018 | 0.8900 | 0.9101 | 0.8900 | 0.9049 | 22,471 | +0.01(+1.67%) |
May 16, 2018 | 0.9100 | 0.9396 | 0.8825 | 0.8900 | 52,695 | +0.02(+2.30%) |
May 15, 2018 | 0.8845 | 0.9000 | 0.8570 | 0.8700 | 56,790 | -0.02(-2.70%) |
May 14, 2018 | 0.8810 | 0.9100 | 0.8810 | 0.8941 | 35,664 | +0.00(+0.35%) |
May 11, 2018 | 0.8951 | 0.9098 | 0.8900 | 0.8910 | 15,099 | +0.00(+0.11%) |
May 10, 2018 | 0.8806 | 0.8900 | 0.8774 | 0.8900 | 10,010 | +0.00(+0.00%) |
May 09, 2018 | 0.8805 | 0.8905 | 0.8708 | 0.8900 | 22,525 | +0.02(+2.24%) |
May 08, 2018 | 0.8815 | 0.8815 | 0.8700 | 0.8705 | 46,052 | -0.00(-0.11%) |
May 07, 2018 | 0.8798 | 0.9100 | 0.8620 | 0.8715 | 113,064 | -0.01(-0.97%) |
May 04, 2018 | 0.8900 | 0.8900 | 0.8510 | 0.8800 | 21,365 | +0.01(+0.57%) |
May 03, 2018 | 0.8604 | 0.8994 | 0.8301 | 0.8750 | 74,955 | +0.02(+1.74%) |
May 02, 2018 | 0.8900 | 0.8900 | 0.8310 | 0.8600 | 80,593 | -0.03(-2.82%) |